M Vest Water A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 8.900 | 9.340 | 8.900 | 9.340 | 9.340 | 6,145 |
| 2024-02-27 | 9.500 | 9.500 | 9.320 | 9.320 | 9.320 | 699 |
| 2024-02-26 | 8.700 | 9.580 | 8.700 | 9.320 | 9.320 | 6,923 |
| 2024-02-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 25 |
| 2024-02-22 | 8.400 | 8.460 | 8.180 | 8.300 | 8.300 | 13,750 |
| 2024-02-21 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2024-02-20 | 8.520 | 8.580 | 8.520 | 8.580 | 8.580 | 1,003 |
| 2024-02-19 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 101 |
| 2024-02-16 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2024-02-15 | 8.520 | 8.840 | 8.520 | 8.520 | 8.520 | 832 |
| 2024-02-14 | 8.980 | 8.980 | 8.920 | 8.940 | 8.940 | 5,424 |
| 2024-02-13 | 9.000 | 9.160 | 9.000 | 9.160 | 9.160 | 81 |
| 2024-02-12 | 8.700 | 9.000 | 8.700 | 9.000 | 9.000 | 6,074 |
| 2024-02-09 | 8.640 | 9.000 | 8.300 | 8.660 | 8.660 | 27,273 |
| 2024-02-08 | 8.900 | 9.000 | 8.500 | 8.680 | 8.680 | 16,028 |
| 2024-02-07 | 8.560 | 9.000 | 8.560 | 8.820 | 8.820 | 5,950 |
| 2024-02-06 | 8.420 | 8.700 | 8.420 | 8.700 | 8.700 | 238 |
| 2024-02-05 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 112 |
| 2024-02-02 | 8.680 | 8.680 | 8.240 | 8.620 | 8.620 | 1,659 |
| 2024-02-01 | 8.640 | 8.640 | 8.400 | 8.400 | 8.400 | 2,891 |
| 2024-01-31 | 8.760 | 8.760 | 8.480 | 8.700 | 8.700 | 19,963 |
| 2024-01-30 | 8.800 | 8.980 | 8.740 | 8.740 | 8.740 | 774 |
| 2024-01-29 | 8.700 | 8.780 | 8.500 | 8.780 | 8.780 | 1,401 |
| 2024-01-26 | 8.660 | 8.700 | 8.660 | 8.700 | 8.700 | 1,120 |
| 2024-01-25 | 8.400 | 8.600 | 8.260 | 8.600 | 8.600 | 3,892 |
| 2024-01-24 | 9.060 | 9.060 | 8.640 | 8.640 | 8.640 | 4,259 |
| 2024-01-23 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 100 |
| 2024-01-22 | 8.800 | 8.800 | 8.380 | 8.660 | 8.660 | 1,309 |
| 2024-01-19 | 8.200 | 8.640 | 8.120 | 8.500 | 8.500 | 23,363 |
| 2024-01-18 | 8.840 | 8.840 | 8.380 | 8.400 | 8.400 | 17,250 |
| 2024-01-17 | 9.120 | 9.120 | 8.960 | 8.960 | 8.960 | 2,281 |
| 2024-01-16 | 8.980 | 9.400 | 8.800 | 9.120 | 9.120 | 91,191 |
| 2024-01-15 | 8.600 | 8.680 | 8.500 | 8.680 | 8.680 | 12,816 |
| 2024-01-12 | 8.000 | 9.300 | 8.000 | 9.000 | 9.000 | 19,791 |
| 2024-01-11 | 7.840 | 8.080 | 7.540 | 7.920 | 7.920 | 16,225 |
| 2024-01-10 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 638 |
| 2024-01-09 | 7.900 | 7.900 | 7.720 | 7.800 | 7.800 | 3,500 |
| 2024-01-08 | 7.660 | 7.960 | 7.620 | 7.840 | 7.840 | 14,576 |
| 2024-01-05 | 7.500 | 7.960 | 7.200 | 7.560 | 7.560 | 27,951 |
| 2024-01-04 | 7.160 | 7.480 | 7.160 | 7.480 | 7.480 | 24,472 |
| 2024-01-03 | 7.020 | 7.180 | 7.020 | 7.140 | 7.140 | 10,005 |
| 2024-01-02 | 7.000 | 7.160 | 6.920 | 7.000 | 7.000 | 30,084 |
| 2023-12-29 | 6.960 | 6.980 | 6.200 | 6.960 | 6.960 | 28,336 |
| 2023-12-28 | 6.860 | 6.980 | 6.800 | 6.980 | 6.980 | 10,999 |
| 2023-12-27 | 6.180 | 7.000 | 6.080 | 6.900 | 6.900 | 213,653 |
| 2023-12-22 | 6.400 | 6.400 | 6.220 | 6.280 | 6.280 | 12,342 |
| 2023-12-21 | 6.460 | 6.460 | 6.220 | 6.220 | 6.220 | 1,308 |
| 2023-12-20 | 6.400 | 6.480 | 6.400 | 6.480 | 6.480 | 20,000 |
| 2023-12-19 | 6.760 | 6.760 | 6.300 | 6.300 | 6.300 | 61,317 |
| 2023-12-18 | 6.780 | 6.800 | 6.500 | 6.780 | 6.780 | 17,100 |
| 2023-12-15 | 6.780 | 6.800 | 6.600 | 6.800 | 6.800 | 51,360 |
| 2023-12-14 | 6.720 | 6.800 | 6.720 | 6.800 | 6.800 | 5,002 |
| 2023-12-13 | 7.000 | 7.180 | 6.660 | 6.780 | 6.780 | 68,258 |
| 2023-12-12 | 6.800 | 7.100 | 6.800 | 7.000 | 7.000 | 127,892 |
| 2023-12-11 | 6.800 | 7.080 | 6.800 | 6.860 | 6.860 | 2,560 |
| 2023-12-08 | 7.080 | 7.100 | 6.800 | 6.800 | 6.800 | 19,279 |
| 2023-12-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 7,850 |
| 2023-12-06 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-12-05 | 7.140 | 7.140 | 7.100 | 7.100 | 7.100 | 1,873 |
| 2023-12-04 | 7.000 | 7.000 | 6.800 | 6.980 | 6.980 | 5,822 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.